Derwent London Plc - DLN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,674	1,718	1,718	1,718	1,674	227,161
September 25, 2025	1,700	1,699	1,699	1,715	1,688.1	226,908
September 24, 2025	1,746	1,708	1,708	1,746	1,695	535,500
September 23, 2025	1,669	1,706	1,706	1,730	1,665	224,796
September 22, 2025	1,659	1,657	1,657	1,668.24	1,634	133,498
September 19, 2025	1,700	1,658	1,658	1,700	1,648	537,635
September 18, 2025	1,613	1,660	1,660	1,668	1,613	223,376
September 17, 2025	1,632	1,644	1,644	1,657	1,632	162,244
September 16, 2025	1,645	1,629	1,629	1,665.63	1,624	556,129
September 15, 2025	1,604	1,643	1,643	1,650	1,604	516,131
September 12, 2025	1,660	1,616	1,616	1,660	1,607	332,868
September 11, 2025	1,631	1,643	1,643	1,656	1,629.76	240,147
September 10, 2025	1,657	1,643	1,643	1,675	1,634	280,395
September 09, 2025	1,632	1,675	1,675	1,694	1,632	188,229
September 08, 2025	1,710	1,664	1,664	1,710	1,664	669,505
September 05, 2025	1,686	1,676	1,676	1,686	1,641	294,999
September 04, 2025	1,651	1,648	1,648	1,668	1,644	199,488
September 03, 2025	1,652	1,675	1,649.5	1,678	1,635	206,564
September 02, 2025	1,686	1,653	1,627.83	1,703	1,652	306,684
September 01, 2025	1,700	1,702	1,676.09	1,715	1,693	145,537
August 29, 2025	1,714	1,700	1,674.12	1,718	1,693.75	299,636
August 28, 2025	1,705	1,714	1,687.91	1,726	1,696	166,300
August 27, 2025	1,717	1,720	1,693.81	1,745	1,713	917,973
August 26, 2025	1,798	1,724	1,697.75	1,798	1,723	252,730
August 22, 2025	1,726	1,756	1,729.27	1,766	1,726	178,067
August 21, 2025	1,759	1,736	1,709.57	1,759	1,720	173,458
August 20, 2025	1,720	1,740	1,713.51	1,740	1,708	810,247
August 19, 2025	1,731.75	1,719	1,692.83	1,738	1,710	758,556
August 18, 2025	1,763	1,729	1,702.68	1,764.99	1,726	142,985
August 15, 2025	1,763	1,749	1,749	1,782	1,745	169,510
August 14, 2025	1,771	1,764	1,764	1,796	1,758	746,938
August 13, 2025	1,800	1,769	1,769	1,805	1,727	489,580
August 12, 2025	1,873	1,801	1,801	1,977	1,801	485,368
August 11, 2025	1,891	1,919	1,919	1,978	1,891	112,380
August 08, 2025	1,949	1,937	1,937	1,949	1,914.02	423,624
August 07, 2025	1,890	1,917	1,917	1,949	1,890	119,816
August 06, 2025	1,910	1,937	1,937	1,938	1,910	102,685
August 05, 2025	1,923	1,910	1,910	1,923	1,891	80,329
August 04, 2025	1,922	1,891	1,891	1,922	1,876	193,756
August 01, 2025	1,900	1,882	1,882	1,924	1,869	170,141
July 31, 2025	1,876	1,930	1,930	1,940	1,876	386,256
July 30, 2025	1,931	1,912	1,912	1,944	1,899	166,074
July 29, 2025	1,957	1,937	1,937	1,957	1,927	177,820
July 28, 2025	1,959	1,950	1,950	1,974	1,949	131,596
July 25, 2025	2,018	1,948	1,948	2,018	1,924	241,200
July 24, 2025	1,955	1,971	1,971	1,978	1,950	266,589
July 23, 2025	2,036	1,981	1,981	2,036	1,965	158,809
July 22, 2025	1,977	1,991	1,991	1,996	1,974	123,667
July 21, 2025	1,993	1,986	1,986	1,993	1,947	238,500
July 18, 2025	1,908	1,946	1,946	1,973	1,908	308,341
July 17, 2025	1,945	1,931	1,931	1,949.05	1,930	437,057
July 16, 2025	1,932	1,934	1,934	1,957	1,921	622,433
July 15, 2025	1,937	1,954	1,954	1,976	1,937	123,111
July 14, 2025	1,899	1,953	1,953	1,963	1,899	103,355
July 11, 2025	1,931	1,942	1,942	1,977	1,930	179,191
July 10, 2025	1,978.75	1,946	1,946	1,996	1,933	142,123
July 09, 2025	1,967.21	1,977	1,977	1,995	1,963	154,141
July 08, 2025	1,989	1,977	1,977	1,990	1,963	156,001
July 07, 2025	2,006	1,984	1,984	2,006	1,976	94,946
July 04, 2025	2,002	1,987	1,987	2,002	1,974	165,012

Derwent London Plc (DLN.L) LSE